Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NY: DXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.620 9.620 9.620 9.620 19 +0.00(+0.00%)
Sep 27, 2019 9.620 9.620 9.620 9.620 100 +0.00(+0.00%)
Sep 26, 2019 9.125 9.620 9.125 9.620 6,701 +0.10(+1.05%)
Sep 25, 2019 9.650 9.700 9.351 9.520 4,411 -0.02(-0.21%)
Sep 24, 2019 10.48 10.48 9.314 9.540 4,362 -0.33(-3.34%)
Sep 23, 2019 9.875 9.875 9.870 9.870 517 +0.31(+3.24%)
Sep 20, 2019 9.560 9.560 9.560 9.560 100 +0.00(+0.00%)
Sep 19, 2019 9.550 9.560 9.320 9.560 6,196 +0.27(+2.91%)
Sep 18, 2019 9.460 9.490 9.290 9.290 1,100 -0.21(-2.21%)
Sep 17, 2019 9.400 9.890 9.300 9.500 3,075 -0.23(-2.41%)
Sep 16, 2019 9.500 9.740 9.500 9.735 1,963 +0.23(+2.47%)
Sep 13, 2019 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Sep 12, 2019 9.440 9.500 9.120 9.500 2,890 +0.46(+5.09%)
Sep 11, 2019 9.280 9.960 9.014 9.040 30,202 -0.36(-3.83%)
Sep 10, 2019 9.450 9.450 9.354 9.400 920 +0.28(+3.07%)
Sep 09, 2019 9.060 9.120 9.060 9.120 2,048 -0.01(-0.07%)
Sep 06, 2019 9.000 9.149 9.000 9.126 4,700 +0.03(+0.29%)
Sep 05, 2019 9.000 9.460 8.994 9.100 2,770 +0.02(+0.22%)
Sep 04, 2019 9.470 9.490 9.080 9.080 2,234 +0.05(+0.55%)
Sep 03, 2019 8.970 9.150 8.754 9.030 1,704 +0.05(+0.56%)
Aug 30, 2019 8.980 8.980 8.980 8.980 100 +0.00(+0.00%)
Aug 29, 2019 8.980 8.980 8.980 8.980 158 -0.48(-5.07%)
Aug 28, 2019 9.050 9.500 8.950 9.460 2,915 +0.51(+5.70%)
Aug 27, 2019 8.820 8.950 8.820 8.950 1,573 -0.12(-1.32%)
Aug 26, 2019 9.135 9.240 9.002 9.070 2,132 +0.20(+2.20%)
Aug 23, 2019 9.048 9.048 8.875 8.875 3,800 +0.08(+0.88%)
Aug 22, 2019 8.750 9.055 8.750 8.798 1,030 -0.23(-2.57%)
Aug 21, 2019 9.100 9.350 8.800 9.030 1,555 +0.23(+2.61%)
Aug 20, 2019 8.750 8.800 8.750 8.800 2,320 -0.16(-1.84%)
Aug 19, 2019 8.965 8.965 8.965 8.965 308 +0.12(+1.38%)
Aug 16, 2019 8.843 8.843 8.843 8.843 100 +0.00(+0.00%)
Aug 15, 2019 8.710 9.056 8.710 8.843 1,871 -0.34(-3.67%)
Aug 14, 2019 9.296 9.316 9.000 9.180 5,151 +0.13(+1.44%)
Aug 13, 2019 8.990 9.340 8.743 9.050 4,495 -0.24(-2.58%)
Aug 12, 2019 8.920 9.340 8.740 9.290 3,276 +0.07(+0.76%)
Aug 09, 2019 9.420 9.420 8.743 9.220 1,600 -0.25(-2.64%)
Aug 08, 2019 9.260 9.475 9.000 9.470 2,696 -0.18(-1.87%)
Aug 07, 2019 9.940 9.940 9.270 9.650 2,894 -0.07(-0.72%)
Aug 06, 2019 9.728 9.898 9.580 9.720 3,931 +0.33(+3.51%)
Aug 05, 2019 9.350 10.05 9.095 9.390 5,674 -0.11(-1.16%)
Aug 02, 2019 9.050 9.500 9.000 9.500 4,100 +0.06(+0.64%)
Aug 01, 2019 9.600 9.600 9.130 9.440 1,974 +0.30(+3.28%)
Jul 31, 2019 9.660 10.23 9.027 9.140 6,810 -0.52(-5.39%)
Jul 30, 2019 10.26 10.49 9.250 9.660 17,963 -0.19(-1.92%)
Jul 29, 2019 9.390 10.33 8.849 9.850 62,297 +1.61(+19.54%)
Jul 26, 2019 7.990 8.420 7.990 8.240 3,000 +0.29(+3.65%)
Jul 25, 2019 7.920 8.090 7.920 7.950 2,789 -0.03(-0.38%)
Jul 24, 2019 8.340 8.480 7.860 7.980 4,359 -0.32(-3.86%)
Jul 23, 2019 8.300 8.300 8.300 8.300 105 +0.15(+1.84%)
Jul 22, 2019 8.000 8.151 8.000 8.151 775 +0.04(+0.50%)
Jul 19, 2019 8.000 8.210 7.991 8.110 11,400 -0.09(-1.10%)
Jul 18, 2019 7.968 8.200 7.968 8.200 913 +0.05(+0.61%)
Jul 17, 2019 8.090 8.150 8.090 8.150 1,188 +0.28(+3.56%)
Jul 15, 2019 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 12, 2019 7.870 8.130 7.860 7.870 2,500 +0.01(+0.14%)
Jul 11, 2019 8.010 8.020 7.859 7.859 2,368 +0.05(+0.67%)
Jul 10, 2019 8.000 8.100 7.770 7.807 17,623 -0.15(-1.92%)
Jul 09, 2019 8.000 8.060 7.900 7.960 10,441 -0.24(-2.93%)
Jul 08, 2019 8.270 8.270 7.884 8.200 4,188 -0.25(-2.96%)
Jul 05, 2019 8.640 8.730 8.170 8.450 12,500 +0.47(+5.89%)
Jul 03, 2019 7.820 8.080 7.820 7.980 4,800 +0.12(+1.46%)
Jul 02, 2019 7.970 8.000 7.865 7.865 2,255 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.